Smart Parking Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.880	0.895	0.860	0.885	0.885	174,340
2026-05-01	0.860	0.873	0.850	0.860	0.860	255,687
2026-04-30	0.820	0.860	0.805	0.860	0.860	899,385
2026-04-29	0.850	0.850	0.815	0.825	0.825	350,761
2026-04-28	0.855	0.860	0.820	0.845	0.845	398,569
2026-04-27	0.865	0.875	0.845	0.855	0.855	375,139
2026-04-24	0.880	0.885	0.850	0.865	0.865	301,838
2026-04-23	0.870	0.890	0.850	0.880	0.880	507,720
2026-04-22	0.910	0.915	0.855	0.875	0.875	757,945
2026-04-21	0.930	0.955	0.915	0.915	0.915	179,202
2026-04-20	0.930	0.945	0.930	0.935	0.935	204,509
2026-04-17	0.900	0.960	0.875	0.940	0.940	2,142,361
2026-04-16	0.950	0.955	0.890	0.915	0.915	1,370,277
2026-04-15	0.980	1.010	0.940	0.950	0.950	937,905
2026-04-14	0.990	1.000	0.950	0.965	0.965	458,318
2026-04-13	1.055	1.070	1.015	1.020	1.020	409,091
2026-04-10	1.065	1.100	1.060	1.100	1.100	740,764
2026-04-09	1.100	1.120	1.060	1.060	1.060	1,257,642
2026-04-08	1.085	1.105	1.075	1.100	1.100	557,085
2026-04-07	1.035	1.080	1.035	1.055	1.055	430,652
2026-04-02	1.090	1.095	1.020	1.020	1.020	204,402
2026-04-01	1.035	1.090	1.030	1.085	1.085	551,923
2026-03-31	1.000	1.045	0.990	1.030	1.030	287,327
2026-03-30	1.050	1.065	1.000	1.015	1.015	256,078
2026-03-27	1.075	1.100	1.045	1.070	1.070	476,738
2026-03-26	1.070	1.110	1.040	1.085	1.085	243,974
2026-03-25	1.030	1.075	1.030	1.075	1.075	168,695
2026-03-24	1.035	1.060	1.005	1.030	1.030	370,822
2026-03-23	1.070	1.075	0.940	1.025	1.025	617,194
2026-03-20	1.075	1.105	1.070	1.080	1.080	442,331
2026-03-19	1.080	1.100	1.065	1.085	1.085	652,194
2026-03-18	1.090	1.110	1.080	1.095	1.095	208,474
2026-03-17	1.105	1.125	1.075	1.090	1.090	303,480
2026-03-16	1.145	1.145	1.115	1.120	1.120	231,604
2026-03-13	1.110	1.150	1.085	1.145	1.145	256,150
2026-03-12	1.140	1.155	1.115	1.150	1.150	238,842
2026-03-11	1.110	1.175	1.095	1.160	1.160	651,795
2026-03-10	1.060	1.125	1.060	1.100	1.100	383,860
2026-03-09	1.090	1.090	1.025	1.080	1.080	845,885
2026-03-06	1.140	1.155	1.110	1.125	1.125	553,300
2026-03-05	1.145	1.205	1.145	1.165	1.165	343,724
2026-03-04	1.145	1.170	1.080	1.145	1.145	435,893
2026-03-03	1.215	1.225	1.150	1.165	1.165	764,948
2026-03-02	1.265	1.275	1.220	1.230	1.230	432,685
2026-02-27	1.325	1.345	1.280	1.295	1.295	234,051
2026-02-26	1.300	1.325	1.265	1.320	1.320	309,271
2026-02-25	1.280	1.315	1.280	1.290	1.290	175,446
2026-02-24	1.270	1.305	1.255	1.295	1.295	337,106
2026-02-23	1.305	1.320	1.275	1.295	1.295	250,627
2026-02-20	1.270	1.320	1.250	1.300	1.300	393,992
2026-02-19	1.325	1.345	1.270	1.295	1.295	5,288,412
2026-02-18	1.425	1.445	1.235	1.300	1.300	2,590,679
2026-02-17	1.470	1.515	1.385	1.420	1.420	3,268,846
2026-02-16	1.395	1.400	1.345	1.395	1.395	847,805
2026-02-13	1.345	1.370	1.305	1.370	1.370	242,128
2026-02-12	1.395	1.395	1.340	1.345	1.345	210,668
2026-02-11	1.395	1.400	1.360	1.390	1.390	631,164
2026-02-10	1.335	1.380	1.335	1.370	1.370	238,459
2026-02-09	1.300	1.350	1.300	1.350	1.350	858,274
2026-02-06	1.290	1.310	1.275	1.300	1.300	299,170

← NewerPage 3 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.